COSLF - CO2 Solutions Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20190.04000.04000.04000.04000.0400100
Jun 17, 20190.04000.04000.04000.04000.0400-
Jun 14, 20190.04000.04000.04000.04000.0400-
Jun 13, 20190.04000.04000.04000.04000.0400200
Jun 12, 20190.04000.04000.04000.04000.0400200
Jun 11, 20190.04000.05000.04000.05000.050013,900
Jun 10, 20190.05000.05000.05000.05000.0500-
Jun 07, 20190.05000.05000.05000.05000.0500-
Jun 06, 20190.05000.05000.05000.05000.050010,000
Jun 05, 20190.05000.05000.05000.05000.050011,500
Jun 04, 20190.03000.03000.03000.03000.0300-
Jun 03, 20190.03000.03000.03000.03000.0300-
May 31, 20190.03000.03000.03000.03000.0300-
May 30, 20190.03000.03000.03000.03000.0300-
May 29, 20190.03000.03000.03000.03000.0300-
May 28, 20190.03000.03000.03000.03000.0300-
May 24, 20190.03000.03000.03000.03000.0300-
May 23, 20190.03000.03000.03000.03000.0300-
May 22, 20190.03000.03000.03000.03000.0300-
May 21, 20190.03000.03000.03000.03000.0300-
May 20, 20190.03000.03000.03000.03000.0300-
May 17, 20190.04000.04000.03000.03000.030014,300
May 16, 20190.04000.04000.04000.04000.0400500
May 15, 20190.04000.04000.04000.04000.040028,800
May 14, 20190.03000.03000.03000.03000.0300100
May 13, 20190.03000.03000.03000.03000.0300-
May 10, 20190.03000.03000.03000.03000.0300-
May 09, 20190.03000.03000.03000.03000.0300-
May 08, 20190.03000.03000.03000.03000.0300-
May 07, 20190.03000.03000.03000.03000.0300-
May 06, 20190.03000.03000.03000.03000.0300500
May 03, 20190.04000.04000.04000.04000.0400-
May 02, 20190.04000.04000.04000.04000.0400200
May 01, 20190.04000.04000.04000.04000.040010,000
Apr 30, 20190.04000.04000.04000.04000.040023,000
Apr 29, 20190.04000.04000.04000.04000.04003,000
Apr 26, 20190.02000.02000.02000.02000.0200-
Apr 25, 20190.02000.02000.02000.02000.0200-
Apr 24, 20190.02000.02000.02000.02000.0200-
Apr 23, 20190.02000.02000.02000.02000.0200-
Apr 22, 20190.02000.02000.02000.02000.020030,000
Apr 18, 20190.03000.03000.03000.03000.0300-
Apr 17, 20190.03000.03000.03000.03000.030020,500
Apr 16, 20190.03000.03000.03000.03000.0300-
Apr 15, 20190.03000.03000.03000.03000.0300-
Apr 12, 20190.03000.03000.03000.03000.0300-
Apr 11, 20190.03000.03000.03000.03000.0300-
Apr 10, 20190.03000.03000.03000.03000.030034,000
Apr 09, 20190.03000.03000.03000.03000.03003,300
Apr 08, 20190.04000.04000.04000.04000.0400-
Apr 05, 20190.04000.04000.04000.04000.040020,000
Apr 04, 20190.04000.04000.04000.04000.0400-
Apr 03, 20190.04000.04000.04000.04000.04001,000
Apr 02, 20190.05000.05000.05000.05000.0500-
Apr 01, 20190.05000.05000.05000.05000.0500105,000
Mar 29, 20190.06000.06000.06000.06000.0600100
Mar 28, 20190.06000.06000.06000.06000.060020,000
Mar 27, 20190.05000.05000.05000.05000.0500-
Mar 26, 20190.05000.05000.05000.05000.0500-
Mar 25, 20190.05000.05000.05000.05000.050014,000
Mar 22, 20190.05000.05000.05000.05000.0500-
Mar 21, 20190.05000.05000.05000.05000.0500-
Mar 20, 20190.05000.05000.05000.05000.0500-
Mar 19, 20190.05000.05000.05000.05000.0500-
Mar 18, 20190.05000.05000.05000.05000.0500-
Mar 15, 20190.05000.05000.05000.05000.0500-
Mar 14, 20190.05000.05000.05000.05000.0500-
Mar 13, 20190.05000.05000.05000.05000.0500-
Mar 12, 20190.05000.05000.05000.05000.0500-
Mar 11, 20190.05000.05000.05000.05000.0500-
Mar 08, 20190.05000.05000.04000.05000.050034,500
Mar 07, 20190.05000.05000.05000.05000.0500-
Mar 06, 20190.05000.05000.05000.05000.0500-
Mar 05, 20190.05000.05000.05000.05000.0500-
Mar 04, 20190.05000.05000.05000.05000.0500-
Mar 01, 20190.05000.05000.05000.05000.050032,000
Feb 28, 20190.06000.06000.06000.06000.0600-
Feb 27, 20190.06000.06000.06000.06000.0600-
Feb 26, 20190.06000.06000.06000.06000.0600300
Feb 25, 20190.06000.06000.06000.06000.0600-
Feb 22, 20190.06000.06000.06000.06000.0600-
Feb 21, 20190.06000.06000.06000.06000.0600-
Feb 20, 20190.06000.06000.06000.06000.0600200
Feb 19, 20190.06000.06000.06000.06000.06004,000
Feb 15, 20190.06000.06000.06000.06000.0600-
Feb 14, 20190.06000.06000.06000.06000.06001,000
Feb 13, 20190.07000.07000.06000.06000.06004,000
Feb 12, 20190.07000.07000.07000.07000.0700100
Feb 11, 20190.07000.07000.07000.07000.0700-
Feb 08, 20190.07000.07000.07000.07000.0700-
Feb 07, 20190.07000.07000.07000.07000.0700-
Feb 06, 20190.07000.07000.07000.07000.0700-
Feb 05, 20190.07000.07000.07000.07000.0700-
Feb 04, 20190.07000.07000.07000.07000.070017,500
Feb 01, 20190.06000.06000.06000.06000.0600-
Jan 31, 20190.06000.06000.06000.06000.060010,000
Jan 30, 20190.07000.07000.07000.07000.0700-
Jan 29, 20190.07000.07000.07000.07000.0700-
Jan 28, 20190.07000.07000.07000.07000.0700-
Jan 25, 20190.07000.07000.07000.07000.0700-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...